Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,709.69 +3,788.85 (+6.43%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517C00090000 | 2024-04-17 1:27PM EDT | 90.00 | 30.99 | 33.10 | 37.10 | 0.00 | - | - | 1 | 71.09% |
| DFS240517C00095000 | 2024-04-15 3:04PM EDT | 95.00 | 26.18 | 28.90 | 31.80 | 0.00 | - | - | 1 | 79.20% |
| DFS240517C00100000 | 2024-04-29 9:58AM EDT | 100.00 | 27.49 | 23.40 | 27.10 | 0.00 | - | 1 | 1 | 61.91% |
| DFS240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 15.25 | 13.70 | 16.80 | 0.00 | - | 1 | 3 | 71.58% |
| DFS240517C00115000 | 2024-05-01 12:20PM EDT | 115.00 | 10.40 | 9.20 | 10.80 | 0.00 | - | 3 | 14 | 39.97% |
| DFS240517C00120000 | 2024-05-03 1:47PM EDT | 120.00 | 5.80 | 4.50 | 6.00 | -0.23 | -3.81% | 4 | 257 | 28.10% |
| DFS240517C00124000 | 2024-05-01 10:51AM EDT | 124.00 | 3.60 | 2.80 | 3.10 | 0.00 | - | 2 | 2 | 25.29% |
| DFS240517C00125000 | 2024-05-03 1:47PM EDT | 125.00 | 2.40 | 2.20 | 2.50 | -0.70 | -22.58% | 35 | 175 | 24.54% |
| DFS240517C00126000 | 2024-05-03 2:29PM EDT | 126.00 | 1.84 | 1.75 | 1.95 | -0.50 | -21.37% | 2 | 4 | 23.63% |
| DFS240517C00127000 | 2024-05-03 3:52PM EDT | 127.00 | 1.34 | 1.35 | 1.50 | -1.51 | -52.98% | 10 | 16 | 23.07% |
| DFS240517C00128000 | 2024-05-03 12:49PM EDT | 128.00 | 1.20 | 1.00 | 1.15 | -0.95 | -44.19% | 4 | 21 | 22.85% |
| DFS240517C00129000 | 2024-05-03 10:07AM EDT | 129.00 | 0.98 | 0.75 | 0.90 | -0.17 | -14.78% | 2 | 30 | 23.10% |
| DFS240517C00130000 | 2024-05-03 3:44PM EDT | 130.00 | 0.56 | 0.55 | 0.65 | -0.23 | -29.11% | 3 | 308 | 22.68% |
| DFS240517C00131000 | 2024-05-03 3:52PM EDT | 131.00 | 0.42 | 0.40 | 0.50 | -0.38 | -47.50% | 6 | 26 | 23.02% |
| DFS240517C00132000 | 2024-04-30 2:38PM EDT | 132.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 23.68% |
| DFS240517C00133000 | 2024-05-01 1:22PM EDT | 133.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 23.88% |
| DFS240517C00135000 | 2024-05-02 12:38PM EDT | 135.00 | 0.15 | 0.10 | 0.20 | -0.11 | -42.31% | 5 | 218 | 25.39% |
| DFS240517C00136000 | 2024-05-01 12:20PM EDT | 136.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 27.20% |
| DFS240517C00138000 | 2024-04-24 11:22AM EDT | 138.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 224 | 26.86% |
| DFS240517C00140000 | 2024-05-02 12:48PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 26.86% |
| DFS240517C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 11 | 5 | 55.71% |
| DFS240517C00150000 | 2024-04-11 10:08AM EDT | 150.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 17 | 23 | 64.06% |
| DFS240517C00155000 | 2024-03-28 12:13PM EDT | 155.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 60.50% |
| DFS240517C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 80.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 1 | 108.01% |
| DFS240517P00100000 | 2024-05-03 3:25PM EDT | 100.00 | 0.53 | 0.00 | 0.05 | +0.48 | +960.00% | 61 | 186 | 49.41% |
| DFS240517P00105000 | 2024-05-03 3:25PM EDT | 105.00 | 0.56 | 0.00 | 0.60 | +0.53 | +1,766.67% | 3 | 46 | 54.20% |
| DFS240517P00110000 | 2024-05-01 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 3 | 102 | 34.08% |
| DFS240517P00114000 | 2024-04-22 10:31AM EDT | 114.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | - | 10 | 29.88% |
| DFS240517P00115000 | 2024-05-03 1:05PM EDT | 115.00 | 0.12 | 0.10 | 1.15 | -0.10 | -45.45% | 7 | 76 | 46.34% |
| DFS240517P00117000 | 2024-05-02 12:15PM EDT | 117.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 25.64% |
| DFS240517P00118000 | 2024-05-03 9:51AM EDT | 118.00 | 0.31 | 0.25 | 0.40 | -0.04 | -11.43% | 1 | 23 | 25.24% |
| DFS240517P00119000 | 2024-04-30 2:38PM EDT | 119.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 13 | 24.37% |
| DFS240517P00120000 | 2024-05-03 10:37AM EDT | 120.00 | 0.63 | 0.50 | 0.65 | -0.03 | -4.55% | 3 | 136 | 23.85% |
| DFS240517P00122000 | 2024-05-02 9:48AM EDT | 122.00 | 1.05 | 0.90 | 1.10 | -0.70 | -40.00% | 1 | 10 | 23.12% |
| DFS240517P00123000 | 2024-05-02 10:34AM EDT | 123.00 | 1.60 | 1.25 | 1.40 | 0.00 | - | 1 | 30 | 22.71% |
| DFS240517P00124000 | 2024-05-03 11:39AM EDT | 124.00 | 1.67 | 1.55 | 1.80 | -0.43 | -20.48% | 1 | 98 | 22.67% |
| DFS240517P00125000 | 2024-05-03 11:39AM EDT | 125.00 | 2.12 | 1.95 | 2.20 | -0.23 | -9.79% | 10 | 181 | 21.96% |
| DFS240517P00126000 | 2024-05-03 1:47PM EDT | 126.00 | 2.70 | 2.45 | 2.75 | -0.43 | -13.74% | 11 | 58 | 22.05% |
| DFS240517P00127000 | 2024-05-02 11:38AM EDT | 127.00 | 3.63 | 2.70 | 3.30 | 0.00 | - | 1 | 64 | 21.41% |
| DFS240517P00128000 | 2024-05-03 10:42AM EDT | 128.00 | 4.55 | 2.40 | 4.00 | +0.35 | +8.33% | 8 | 44 | 21.63% |
| DFS240517P00129000 | 2024-04-30 11:16AM EDT | 129.00 | 3.70 | 2.75 | 4.90 | 0.00 | - | 1 | 1 | 23.58% |
| DFS240517P00130000 | 2024-04-26 9:55AM EDT | 130.00 | 5.21 | 4.00 | 7.40 | +0.57 | +12.28% | 1 | 76 | 43.58% |
| DFS240517P00135000 | 2024-04-19 1:01PM EDT | 135.00 | 9.90 | 8.90 | 11.40 | 0.00 | - | 5 | 0 | 46.53% |
| DFS240517P00140000 | 2024-04-04 3:33PM EDT | 140.00 | 14.70 | 13.20 | 16.10 | 0.00 | - | 2 | 0 | 54.10% |
© 2024 Yahoo. All rights reserved.